Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.308 8.390 7.871 8.031 460,306 -0.04(-0.51%)
Mar 30, 2020 7.860 8.108 7.645 8.072 495,548 +0.02(+0.22%)
Mar 27, 2020 7.918 8.225 7.730 8.054 466,408 -0.04(-0.51%)
Mar 26, 2020 7.677 8.154 7.671 8.095 505,683 +0.69(+9.32%)
Mar 25, 2020 7.081 7.512 7.081 7.406 460,352 +0.48(+6.89%)
Mar 24, 2020 6.957 7.164 6.804 6.928 666,131 +0.04(+0.60%)
Mar 23, 2020 7.211 7.388 6.562 6.887 853,041 -0.66(-8.75%)
Mar 20, 2020 7.435 7.597 7.038 7.547 622,104 +0.29(+4.07%)
Mar 19, 2020 7.470 7.547 6.925 7.252 672,917 -0.20(-2.69%)
Mar 18, 2020 7.932 8.017 7.334 7.453 590,025 -0.82(-9.95%)
Mar 17, 2020 8.113 8.378 7.960 8.276 562,280 +0.18(+2.23%)
Mar 16, 2020 7.960 8.299 7.960 8.096 388,253 -0.76(-8.54%)
Mar 13, 2020 9.061 9.061 8.485 8.852 650,158 +0.19(+2.15%)
Mar 12, 2020 8.745 8.846 8.457 8.666 925,449 -0.73(-7.75%)
Mar 11, 2020 9.681 9.712 9.275 9.393 232,800 -0.32(-3.31%)
Mar 10, 2020 9.642 9.782 9.585 9.715 129,641 +0.16(+1.65%)
Mar 09, 2020 9.484 9.597 9.145 9.557 257,237 -0.53(-5.26%)
Mar 06, 2020 10.06 10.13 10.04 10.09 264,459 -0.03(-0.33%)
Mar 05, 2020 10.26 10.35 10.07 10.12 446,886 -0.29(-2.76%)
Mar 04, 2020 10.37 10.46 10.29 10.41 299,342 +0.08(+0.76%)
Mar 03, 2020 10.31 10.45 10.25 10.33 258,019 +0.08(+0.77%)
Mar 02, 2020 10.27 10.33 10.09 10.25 432,376 -0.01(-0.05%)
Feb 28, 2020 10.35 10.41 9.850 10.26 1,041,175 -0.48(-4.47%)
Feb 27, 2020 10.99 11.02 10.72 10.74 462,622 -0.37(-3.35%)
Feb 26, 2020 11.07 11.20 11.07 11.11 161,178 +0.03(+0.31%)
Feb 25, 2020 11.33 11.35 11.07 11.07 345,564 -0.13(-1.16%)
Feb 24, 2020 11.24 11.27 11.16 11.20 549,043 -0.21(-1.88%)
Feb 21, 2020 11.43 11.46 11.41 11.42 121,771 -0.03(-0.25%)
Feb 20, 2020 11.46 11.48 11.43 11.45 96,481 -0.05(-0.44%)
Feb 19, 2020 11.49 11.55 11.49 11.50 138,917 +0.09(+0.79%)
Feb 18, 2020 11.45 11.49 11.41 11.41 123,519 -0.11(-0.93%)
Feb 14, 2020 11.57 11.60 11.51 11.51 113,972 -0.06(-0.54%)
Feb 13, 2020 11.61 11.64 11.57 11.58 99,576 -0.08(-0.73%)
Feb 12, 2020 11.66 11.70 11.66 11.66 155,155 +0.03(+0.24%)
Feb 11, 2020 11.62 11.67 11.59 11.63 147,836 +0.07(+0.63%)
Feb 10, 2020 11.53 11.67 11.48 11.56 153,980 +0.02(+0.20%)
Feb 07, 2020 11.59 11.59 11.53 11.54 100,856 -0.09(-0.78%)
Feb 06, 2020 11.66 11.69 11.63 11.63 143,612 +0.03(+0.29%)
Feb 05, 2020 11.64 11.68 11.59 11.59 142,878 +0.04(+0.34%)
Feb 04, 2020 11.50 11.59 11.50 11.55 162,762 +0.19(+1.64%)
Feb 03, 2020 11.36 11.40 11.29 11.37 241,007 -0.06(-0.54%)
Jan 31, 2020 11.47 11.48 11.38 11.43 165,021 -0.11(-0.93%)
Jan 30, 2020 11.56 11.58 11.48 11.54 200,003 -0.12(-1.06%)
Jan 29, 2020 11.64 11.67 11.63 11.66 106,382 +0.06(+0.49%)
Jan 28, 2020 11.57 11.63 11.53 11.61 135,930 +0.08(+0.73%)
Jan 27, 2020 11.46 11.56 11.46 11.52 168,603 -0.10(-0.83%)
Jan 24, 2020 11.62 11.68 11.62 11.62 147,473 +0.05(+0.44%)
Jan 23, 2020 11.63 11.63 11.54 11.57 130,283 -0.02(-0.15%)
Jan 22, 2020 11.55 11.61 11.54 11.58 103,631 +0.03(+0.29%)
Jan 21, 2020 11.71 11.71 11.55 11.55 201,258 -0.22(-1.87%)
Jan 17, 2020 11.72 11.79 11.68 11.77 215,715 +0.05(+0.38%)
Jan 16, 2020 11.73 11.81 11.71 11.72 269,530 -0.01(-0.10%)
Jan 15, 2020 11.72 11.73 11.70 11.73 65,248 +0.03(+0.29%)
Jan 14, 2020 11.66 11.72 11.60 11.70 126,991 -0.02(-0.19%)
Jan 13, 2020 11.62 11.73 11.59 11.72 350,745 +0.14(+1.17%)
Jan 10, 2020 11.53 11.59 11.51 11.59 226,350 +0.14(+1.18%)
Jan 09, 2020 11.40 11.48 11.40 11.45 133,383 +0.13(+1.15%)
Jan 08, 2020 11.28 11.38 11.26 11.32 410,563 +0.03(+0.25%)
Jan 07, 2020 11.26 11.31 11.26 11.29 293,808 +0.02(+0.20%)
Jan 06, 2020 11.31 11.33 11.26 11.27 250,450 -0.14(-1.19%)
Jan 03, 2020 11.45 11.46 11.38 11.41 297,073 -0.08(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.